Market [unlinked] / KRW
Identifier on UpBit: KRW-STRAX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-16 |
757.7614 KRW |
3,678,878.5916 |
766.0000 KRW |
750.0000 KRW |
769.0000 KRW |
760.0000 KRW |
| 2022-10-15 |
769.8745 KRW |
9,805,964.3304 |
791.0000 KRW |
754.0000 KRW |
791.0000 KRW |
762.0000 KRW |
| 2022-10-14 |
808.0866 KRW |
110,636,669.8498 |
745.0000 KRW |
745.0000 KRW |
855.0000 KRW |
784.0000 KRW |
| 2022-10-13 |
731.7411 KRW |
12,948,980.0381 |
777.0000 KRW |
693.0000 KRW |
777.0000 KRW |
747.0000 KRW |
| 2022-10-12 |
779.9971 KRW |
14,132,858.6247 |
801.0000 KRW |
764.0000 KRW |
807.0000 KRW |
775.0000 KRW |
| 2022-10-11 |
818.4344 KRW |
34,958,516.3721 |
819.0000 KRW |
778.0000 KRW |
845.0000 KRW |
793.0000 KRW |
| 2022-10-10 |
855.8831 KRW |
120,507,561.3946 |
839.0000 KRW |
792.0000 KRW |
903.0000 KRW |
809.0000 KRW |
| 2022-10-09 |
904.8968 KRW |
85,694,917.9614 |
997.0000 KRW |
823.0000 KRW |
1,015.0000 KRW |
835.0000 KRW |
| 2022-10-08 |
967.7300 KRW |
394,112,737.5940 |
739.0000 KRW |
738.0000 KRW |
1,060.0000 KRW |
999.0000 KRW |
| 2022-10-07 |
752.8850 KRW |
23,147,829.2142 |
731.0000 KRW |
720.0000 KRW |
787.0000 KRW |
737.0000 KRW |
| 2022-10-06 |
731.5688 KRW |
1,435,120.0079 |
736.0000 KRW |
728.0000 KRW |
737.0000 KRW |
732.0000 KRW |
| 2022-10-05 |
731.5939 KRW |
2,043,699.8921 |
736.0000 KRW |
725.0000 KRW |
738.0000 KRW |
735.0000 KRW |
| 2022-10-04 |
731.1289 KRW |
2,197,069.7741 |
733.0000 KRW |
726.0000 KRW |
736.0000 KRW |
736.0000 KRW |
| 2022-10-03 |
727.9283 KRW |
1,538,184.3944 |
727.0000 KRW |
723.0000 KRW |
735.0000 KRW |
732.0000 KRW |
| 2022-10-02 |
731.0757 KRW |
1,781,864.1645 |
739.0000 KRW |
722.0000 KRW |
743.0000 KRW |
728.0000 KRW |
| 2022-10-01 |
743.5181 KRW |
6,589,068.6429 |
733.0000 KRW |
732.0000 KRW |
762.0000 KRW |
740.0000 KRW |
| 2022-09-30 |
729.5896 KRW |
4,584,826.1608 |
739.0000 KRW |
723.0000 KRW |
740.0000 KRW |
733.0000 KRW |
| 2022-09-29 |
755.4564 KRW |
44,785,711.1735 |
729.0000 KRW |
729.0000 KRW |
788.0000 KRW |
734.0000 KRW |
| 2022-09-28 |
722.1493 KRW |
2,134,085.0351 |
731.0000 KRW |
711.0000 KRW |
736.0000 KRW |
731.0000 KRW |
| 2022-09-27 |
734.0489 KRW |
2,948,612.7287 |
731.0000 KRW |
720.0000 KRW |
742.0000 KRW |
727.0000 KRW |
| 2022-09-26 |
731.1087 KRW |
3,821,457.0984 |
735.0000 KRW |
714.0000 KRW |
753.0000 KRW |
731.0000 KRW |
| 2022-09-25 |
743.7777 KRW |
2,727,630.4610 |
746.0000 KRW |
733.0000 KRW |
753.0000 KRW |
736.0000 KRW |
| 2022-09-24 |
761.7929 KRW |
5,066,202.8603 |
745.0000 KRW |
738.0000 KRW |
798.0000 KRW |
748.0000 KRW |
| 2022-09-23 |
740.5462 KRW |
5,009,403.6840 |
748.0000 KRW |
725.0000 KRW |
751.0000 KRW |
747.0000 KRW |
| 2022-09-22 |
734.4039 KRW |
5,560,957.3354 |
729.0000 KRW |
718.0000 KRW |
749.0000 KRW |
747.0000 KRW |
| 2022-09-21 |
763.6810 KRW |
25,428,219.6895 |
730.0000 KRW |
709.0000 KRW |
824.0000 KRW |
718.0000 KRW |
| 2022-09-20 |
736.9395 KRW |
2,335,330.2171 |
755.0000 KRW |
723.0000 KRW |
755.0000 KRW |
732.0000 KRW |
| 2022-09-19 |
729.3978 KRW |
3,218,610.2201 |
744.0000 KRW |
710.0000 KRW |
760.0000 KRW |
758.0000 KRW |
| 2022-09-18 |
793.5886 KRW |
6,321,748.9898 |
802.0000 KRW |
731.0000 KRW |
821.0000 KRW |
744.0000 KRW |
| 2022-09-17 |
792.1180 KRW |
1,827,077.5599 |
788.0000 KRW |
782.0000 KRW |
801.0000 KRW |
799.0000 KRW |
| 2022-09-16 |
782.8361 KRW |
2,257,471.5997 |
790.0000 KRW |
775.0000 KRW |
791.0000 KRW |
782.0000 KRW |
| 2022-09-15 |
795.1896 KRW |
4,184,569.4757 |
803.0000 KRW |
783.0000 KRW |
812.0000 KRW |
790.0000 KRW |
| 2022-09-14 |
799.5398 KRW |
5,255,934.1260 |
799.0000 KRW |
784.0000 KRW |
814.0000 KRW |
804.0000 KRW |
| 2022-09-13 |
843.0681 KRW |
21,930,954.6404 |
848.0000 KRW |
786.0000 KRW |
884.0000 KRW |
795.0000 KRW |
| 2022-09-12 |
844.3390 KRW |
8,284,047.2548 |
847.0000 KRW |
832.0000 KRW |
862.0000 KRW |
848.0000 KRW |
| 2022-09-11 |
839.4970 KRW |
8,128,169.8533 |
835.0000 KRW |
825.0000 KRW |
865.0000 KRW |
841.0000 KRW |
| 2022-09-10 |
830.2062 KRW |
4,354,646.1005 |
841.0000 KRW |
814.0000 KRW |
844.0000 KRW |
836.0000 KRW |
| 2022-09-09 |
823.6786 KRW |
5,184,516.7160 |
818.0000 KRW |
809.0000 KRW |
844.0000 KRW |
835.0000 KRW |
| 2022-09-08 |
801.4929 KRW |
7,887,552.8898 |
790.0000 KRW |
781.0000 KRW |
827.0000 KRW |
816.0000 KRW |
| 2022-09-07 |
770.5477 KRW |
2,653,119.6427 |
775.0000 KRW |
754.0000 KRW |
790.0000 KRW |
790.0000 KRW |
| 2022-09-06 |
797.4992 KRW |
4,346,742.7745 |
808.0000 KRW |
768.0000 KRW |
814.0000 KRW |
775.0000 KRW |
| 2022-09-05 |
805.6445 KRW |
2,608,845.4288 |
816.0000 KRW |
797.0000 KRW |
816.0000 KRW |
806.0000 KRW |
| 2022-09-04 |
808.6268 KRW |
2,013,457.6747 |
813.0000 KRW |
802.0000 KRW |
816.0000 KRW |
812.0000 KRW |
| 2022-09-03 |
822.1864 KRW |
5,473,788.8288 |
814.0000 KRW |
808.0000 KRW |
842.0000 KRW |
813.0000 KRW |
| 2022-09-02 |
814.4138 KRW |
4,001,046.4127 |
827.0000 KRW |
805.0000 KRW |
828.0000 KRW |
815.0000 KRW |
| 2022-09-01 |
824.2779 KRW |
7,705,955.2735 |
848.0000 KRW |
806.0000 KRW |
849.0000 KRW |
825.0000 KRW |
| 2022-08-31 |
902.7003 KRW |
111,471,622.7790 |
824.0000 KRW |
824.0000 KRW |
964.0000 KRW |
847.0000 KRW |
| 2022-08-30 |
825.6467 KRW |
4,560,200.8666 |
838.0000 KRW |
802.0000 KRW |
845.0000 KRW |
817.0000 KRW |
| 2022-08-29 |
795.2493 KRW |
4,979,975.7939 |
800.0000 KRW |
772.0000 KRW |
826.0000 KRW |
815.0000 KRW |
| 2022-08-28 |
816.1725 KRW |
1,842,233.6963 |
819.0000 KRW |
805.0000 KRW |
824.0000 KRW |
816.0000 KRW |